Singapore markets close in 26 minutes
Straits Times Index
3,488.00 +0.09 (+0.00%) Nikkei
41,097.69 -177.39 (-0.43%) Hang Seng
17,739.41 +11.43 (+0.06%) FTSE 100
8,134.89 -30.01 (-0.37%) Bitcoin USD
65,412.57 +2,747.82 (+4.38%) CMC Crypto 200
1,351.97 +9.65 (+0.72%)
Fonditel Lince A FI (0P00017C7S.F)
Frankfurt - Frankfurt Delayed price. Currency in EUR
Add to watchlist
As of 10:00PM CEST. Market open.
Time period:
17 Jul 2023 - 17 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 17 Jul 2024 | - | - | - | - | - | - |
| 16 Jul 2024 | - | - | - | - | - | - |
| 15 Jul 2024 | - | - | - | - | - | - |
| 12 Jul 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 11 Jul 2024 | 8.01 | 8.01 | 8.01 | 8.01 | 8.01 | - |
| 10 Jul 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 09 Jul 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 08 Jul 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 05 Jul 2024 | - | - | - | - | - | - |
| 04 Jul 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 03 Jul 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 02 Jul 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 01 Jul 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 28 Jun 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 27 Jun 2024 | 7.84 | 7.84 | 7.84 | 7.84 | 7.84 | - |
| 26 Jun 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 25 Jun 2024 | 7.94 | 7.94 | 7.94 | 7.94 | 7.94 | - |
| 24 Jun 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 21 Jun 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 20 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 19 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 18 Jun 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 17 Jun 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.83 | - |
| 14 Jun 2024 | - | - | - | - | - | - |
| 13 Jun 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 12 Jun 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 11 Jun 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 10 Jun 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 07 Jun 2024 | - | - | - | - | - | - |
| 06 Jun 2024 | 8.18 | 8.18 | 8.18 | 8.18 | 8.18 | - |
| 05 Jun 2024 | 8.12 | 8.12 | 8.12 | 8.12 | 8.12 | - |
| 04 Jun 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 03 Jun 2024 | 8.15 | 8.15 | 8.15 | 8.15 | 8.15 | - |
| 31 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 30 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 29 May 2024 | 7.98 | 7.98 | 7.98 | 7.98 | 7.98 | - |
| 28 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 27 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 24 May 2024 | 8.04 | 8.04 | 8.04 | 8.04 | 8.04 | - |
| 23 May 2024 | 8.08 | 8.08 | 8.08 | 8.08 | 8.08 | - |
| 22 May 2024 | 8.10 | 8.10 | 8.10 | 8.10 | 8.10 | - |
| 21 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 20 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 17 May 2024 | - | - | - | - | - | - |
| 16 May 2024 | 8.06 | 8.06 | 8.06 | 8.06 | 8.06 | - |
| 15 May 2024 | 8.09 | 8.09 | 8.09 | 8.09 | 8.09 | - |
| 14 May 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 8.02 | - |
| 13 May 2024 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | - |
| 10 May 2024 | - | - | - | - | - | - |
| 09 May 2024 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - |
| 08 May 2024 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - |
| 07 May 2024 | 7.91 | 7.91 | 7.91 | 7.91 | 7.91 | - |
| 06 May 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 03 May 2024 | - | - | - | - | - | - |
| 02 May 2024 | - | - | - | - | - | - |
| 30 Apr 2024 | - | - | - | - | - | - |
| 29 Apr 2024 | 7.89 | 7.89 | 7.89 | 7.89 | 7.89 | - |
| 26 Apr 2024 | 7.88 | 7.88 | 7.88 | 7.88 | 7.88 | - |
| 25 Apr 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.77 | - |
| 24 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.79 | - |
| 23 Apr 2024 | 7.82 | 7.82 | 7.82 | 7.82 | 7.82 | - |
| 22 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 19 Apr 2024 | 7.63 | 7.63 | 7.63 | 7.63 | 7.63 | - |
| 18 Apr 2024 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | - |
| 17 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 16 Apr 2024 | 7.52 | 7.52 | 7.52 | 7.52 | 7.52 | - |
| 15 Apr 2024 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - |
| 12 Apr 2024 | - | - | - | - | - | - |
| 11 Apr 2024 | 7.58 | 7.58 | 7.58 | 7.58 | 7.58 | - |
| 10 Apr 2024 | 7.64 | 7.64 | 7.64 | 7.64 | 7.64 | - |
| 09 Apr 2024 | 7.67 | 7.67 | 7.67 | 7.67 | 7.67 | - |
| 08 Apr 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 7.81 | 7.81 | 7.81 | 7.81 | 7.81 | - |
| 03 Apr 2024 | 7.76 | 7.76 | 7.76 | 7.76 | 7.76 | - |
| 02 Apr 2024 | 7.74 | 7.74 | 7.74 | 7.74 | 7.74 | - |
| 28 Mar 2024 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 7.72 | 7.72 | 7.72 | 7.72 | 7.72 | - |
| 25 Mar 2024 | 7.69 | 7.69 | 7.69 | 7.69 | 7.69 | - |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 7.62 | 7.62 | 7.62 | 7.62 | 7.62 | - |
| 20 Mar 2024 | 7.56 | 7.56 | 7.56 | 7.56 | 7.56 | - |
| 19 Mar 2024 | 7.54 | 7.54 | 7.54 | 7.54 | 7.54 | - |
| 18 Mar 2024 | 7.49 | 7.49 | 7.49 | 7.49 | 7.49 | - |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 7.44 | 7.44 | 7.44 | 7.44 | 7.44 | - |
| 13 Mar 2024 | 7.47 | 7.47 | 7.47 | 7.47 | 7.47 | - |
| 12 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 11 Mar 2024 | 7.37 | 7.37 | 7.37 | 7.37 | 7.37 | - |
| 08 Mar 2024 | 7.35 | 7.35 | 7.35 | 7.35 | 7.35 | - |
| 07 Mar 2024 | 7.38 | 7.38 | 7.38 | 7.38 | 7.38 | - |
| 06 Mar 2024 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | - |
| 05 Mar 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 04 Mar 2024 | 7.21 | 7.21 | 7.21 | 7.21 | 7.21 | - |
| 01 Mar 2024 | - | - | - | - | - | - |
| 29 Feb 2024 | 7.18 | 7.18 | 7.18 | 7.18 | 7.18 | - |
| 28 Feb 2024 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | - |
| 27 Feb 2024 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | - |
| 26 Feb 2024 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.